博通集成 sh.603068
37.91
+3.10%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.23 | 34.55 | 33.95 | 34.24 | +0.20% | 1.35 | 2.63% |
| 2025-07-21 | 33.93 | 34.26 | 33.60 | 34.17 | +1.03% | 1.24 | 2.42% |
| 2025-07-18 | 34.00 | 34.28 | 33.58 | 33.82 | -0.18% | 1.07 | 2.10% |
| 2025-07-17 | 33.50 | 33.88 | 33.20 | 33.88 | +1.29% | 1.16 | 2.30% |
| 2025-07-16 | 33.30 | 34.06 | 33.29 | 33.45 | +0.36% | 1.29 | 2.54% |
| 2025-07-15 | 33.78 | 34.28 | 32.97 | 33.33 | -1.27% | 1.67 | 3.32% |
| 2025-07-14 | 33.59 | 33.92 | 33.46 | 33.76 | +0.21% | 0.75 | 1.48% |
| 2025-07-11 | 33.51 | 33.80 | 33.14 | 33.69 | +0.54% | 1.06 | 2.11% |
| 2025-07-10 | 33.57 | 34.37 | 33.40 | 33.51 | +0.03% | 1.17 | 2.31% |
| 2025-07-09 | 33.71 | 33.95 | 33.38 | 33.50 | -1.03% | 1.14 | 2.25% |
| 2025-07-08 | 33.80 | 33.96 | 33.71 | 33.85 | +0.74% | 0.97 | 1.90% |
| 2025-07-07 | 33.46 | 33.70 | 33.26 | 33.60 | -0.12% | 0.61 | 1.20% |
| 2025-07-04 | 34.18 | 34.22 | 33.40 | 33.64 | -1.55% | 1.08 | 2.14% |
| 2025-07-03 | 33.95 | 34.31 | 33.91 | 34.17 | +0.68% | 0.84 | 1.64% |
| 2025-07-02 | 34.50 | 34.78 | 33.76 | 33.94 | -2.50% | 1.35 | 2.64% |
| 2025-07-01 | 34.44 | 35.81 | 34.44 | 34.81 | +0.90% | 2.30 | 4.36% |
| 2025-06-30 | 34.20 | 34.88 | 34.18 | 34.50 | +1.00% | 1.40 | 2.71% |
| 2025-06-27 | 34.38 | 34.60 | 34.00 | 34.16 | +0.09% | 1.27 | 2.46% |
| 2025-06-26 | 34.70 | 34.79 | 34.06 | 34.13 | -1.53% | 1.39 | 2.69% |
| 2025-06-25 | 34.30 | 34.72 | 33.87 | 34.66 | +2.61% | 2.14 | 4.15% |